Rorze Systems Corporation (KOSDAQ:071280)
South Korea
· Delayed Price · Currency is KRW 9,610.00
-390.00 (-3.90%)
At close: Apr 28, 2026
Rorze Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,560.00 | 9,690.00 | 9,320.00 | 9,560.00 | 9,560.00 | -0.52% | 60,932 |
| Apr 28, 2026 | 10,000.00 | 10,170.00 | 9,570.00 | 9,610.00 | 9,610.00 | -3.90% | 120,654 |
| Apr 27, 2026 | 10,280.00 | 10,300.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.79% | 192,422 |
| Apr 24, 2026 | 9,350.00 | 10,230.00 | 9,340.00 | 10,080.00 | 10,080.00 | 7.58% | 306,812 |
| Apr 23, 2026 | 9,290.00 | 9,520.00 | 9,180.00 | 9,370.00 | 9,370.00 | 0.86% | 114,912 |
| Apr 22, 2026 | 9,400.00 | 9,730.00 | 9,070.00 | 9,290.00 | 9,290.00 | - | 78,086 |
| Apr 21, 2026 | 9,270.00 | 9,340.00 | 9,120.00 | 9,290.00 | 9,290.00 | 0.76% | 64,852 |
| Apr 20, 2026 | 9,310.00 | 9,450.00 | 9,080.00 | 9,220.00 | 9,220.00 | -0.97% | 71,730 |
| Apr 17, 2026 | 9,380.00 | 9,530.00 | 9,060.00 | 9,310.00 | 9,310.00 | 0.32% | 91,488 |
| Apr 16, 2026 | 8,750.00 | 9,380.00 | 8,740.00 | 9,280.00 | 9,280.00 | 6.79% | 175,201 |
| Apr 15, 2026 | 8,560.00 | 8,910.00 | 8,470.00 | 8,690.00 | 8,690.00 | 2.60% | 127,064 |
| Apr 14, 2026 | 8,210.00 | 8,540.00 | 8,190.00 | 8,470.00 | 8,470.00 | 4.57% | 69,463 |
| Apr 13, 2026 | 7,910.00 | 8,310.00 | 7,830.00 | 8,100.00 | 8,100.00 | 1.12% | 70,666 |
| Apr 10, 2026 | 7,880.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 2.69% | 64,064 |
| Apr 9, 2026 | 7,900.00 | 7,910.00 | 7,670.00 | 7,800.00 | 7,800.00 | -1.39% | 30,487 |
| Apr 8, 2026 | 7,650.00 | 7,950.00 | 7,650.00 | 7,910.00 | 7,910.00 | 5.75% | 91,742 |
| Apr 7, 2026 | 7,560.00 | 7,630.00 | 7,350.00 | 7,480.00 | 7,480.00 | 0.40% | 39,760 |
| Apr 6, 2026 | 7,510.00 | 7,670.00 | 7,380.00 | 7,450.00 | 7,450.00 | -0.67% | 69,695 |
| Apr 3, 2026 | 7,550.00 | 7,740.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.27% | 41,928 |
| Apr 2, 2026 | 7,880.00 | 8,020.00 | 7,320.00 | 7,480.00 | 7,480.00 | -4.96% | 88,185 |
| Apr 1, 2026 | 7,420.00 | 7,870.00 | 7,380.00 | 7,870.00 | 7,870.00 | 9.46% | 81,032 |
| Mar 31, 2026 | 7,600.00 | 7,600.00 | 7,050.00 | 7,190.00 | 7,190.00 | -5.27% | 179,097 |
| Mar 30, 2026 | 7,910.00 | 7,910.00 | 7,410.00 | 7,590.00 | 7,590.00 | -4.53% | 49,723 |
| Mar 27, 2026 | 7,980.00 | 8,000.00 | 7,690.00 | 7,950.00 | 7,950.00 | -0.38% | 51,190 |
| Mar 26, 2026 | 8,350.00 | 8,350.00 | 7,960.00 | 7,980.00 | 7,980.00 | -4.43% | 59,067 |
| Mar 25, 2026 | 8,040.00 | 8,410.00 | 8,040.00 | 8,350.00 | 8,350.00 | 4.11% | 46,027 |
| Mar 24, 2026 | 8,200.00 | 8,200.00 | 7,700.00 | 8,020.00 | 8,020.00 | 1.52% | 78,825 |
| Mar 23, 2026 | 8,260.00 | 8,280.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.95% | 78,088 |
| Mar 20, 2026 | 8,490.00 | 8,620.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.24% | 53,760 |
| Mar 19, 2026 | 8,550.00 | 8,590.00 | 8,360.00 | 8,380.00 | 8,380.00 | -3.90% | 55,133 |
| Mar 18, 2026 | 8,740.00 | 8,900.00 | 8,560.00 | 8,720.00 | 8,720.00 | 1.28% | 51,158 |
| Mar 17, 2026 | 8,550.00 | 8,730.00 | 8,470.00 | 8,610.00 | 8,610.00 | 2.74% | 36,969 |
| Mar 16, 2026 | 8,450.00 | 8,560.00 | 8,330.00 | 8,380.00 | 8,380.00 | -0.71% | 31,947 |
| Mar 13, 2026 | 8,560.00 | 8,690.00 | 8,380.00 | 8,440.00 | 8,440.00 | -3.21% | 67,595 |
| Mar 12, 2026 | 8,990.00 | 9,010.00 | 8,570.00 | 8,720.00 | 8,720.00 | -3.22% | 60,793 |
| Mar 11, 2026 | 8,910.00 | 9,330.00 | 8,720.00 | 9,010.00 | 9,010.00 | 2.27% | 86,873 |
| Mar 10, 2026 | 8,550.00 | 8,860.00 | 8,510.00 | 8,810.00 | 8,810.00 | 7.18% | 62,992 |
| Mar 9, 2026 | 8,610.00 | 8,890.00 | 7,960.00 | 8,220.00 | 8,220.00 | -9.67% | 88,641 |
| Mar 6, 2026 | 8,820.00 | 9,110.00 | 8,630.00 | 9,100.00 | 9,100.00 | 3.29% | 64,144 |
| Mar 5, 2026 | 8,450.00 | 9,000.00 | 8,430.00 | 8,810.00 | 8,810.00 | 12.52% | 101,112 |
| Mar 4, 2026 | 9,290.00 | 9,290.00 | 7,740.00 | 7,830.00 | 7,830.00 | -16.17% | 177,329 |
| Mar 3, 2026 | 9,500.00 | 9,870.00 | 9,330.00 | 9,340.00 | 9,340.00 | -4.01% | 123,872 |
| Feb 27, 2026 | 9,950.00 | 10,000.00 | 9,590.00 | 9,730.00 | 9,730.00 | -2.89% | 130,017 |
| Feb 26, 2026 | 9,920.00 | 10,180.00 | 9,690.00 | 10,020.00 | 10,020.00 | 2.04% | 113,704 |
| Feb 25, 2026 | 9,980.00 | 10,090.00 | 9,820.00 | 9,820.00 | 9,820.00 | -1.21% | 121,265 |
| Feb 24, 2026 | 9,960.00 | 10,270.00 | 9,720.00 | 9,940.00 | 9,940.00 | -0.20% | 117,526 |
| Feb 23, 2026 | 9,890.00 | 10,130.00 | 9,840.00 | 9,960.00 | 9,960.00 | 1.22% | 114,328 |
| Feb 20, 2026 | 10,080.00 | 10,140.00 | 9,800.00 | 9,840.00 | 9,840.00 | -2.86% | 145,988 |
| Feb 19, 2026 | 10,300.00 | 10,360.00 | 9,980.00 | 10,130.00 | 10,130.00 | - | 125,002 |
| Feb 13, 2026 | 10,310.00 | 10,410.00 | 10,030.00 | 10,130.00 | 10,130.00 | -2.69% | 116,399 |
| Feb 12, 2026 | 11,000.00 | 11,150.00 | 10,370.00 | 10,410.00 | 10,410.00 | -2.62% | 160,227 |
| Feb 11, 2026 | 10,820.00 | 11,100.00 | 10,550.00 | 10,690.00 | 10,690.00 | -1.93% | 179,327 |
| Feb 10, 2026 | 11,060.00 | 11,070.00 | 10,510.00 | 10,900.00 | 10,900.00 | -1.27% | 226,982 |
| Feb 9, 2026 | 9,730.00 | 11,210.00 | 9,730.00 | 11,040.00 | 11,040.00 | 15.36% | 491,400 |
| Feb 6, 2026 | 9,580.00 | 9,730.00 | 9,120.00 | 9,570.00 | 9,570.00 | -1.95% | 85,878 |
| Feb 5, 2026 | 10,240.00 | 10,380.00 | 9,720.00 | 9,760.00 | 9,760.00 | -6.51% | 182,386 |
| Feb 4, 2026 | 10,450.00 | 10,450.00 | 10,150.00 | 10,440.00 | 10,440.00 | -0.10% | 123,150 |
| Feb 3, 2026 | 10,130.00 | 10,520.00 | 9,910.00 | 10,450.00 | 10,450.00 | 4.60% | 253,948 |
| Feb 2, 2026 | 9,600.00 | 10,330.00 | 9,390.00 | 9,990.00 | 9,990.00 | 2.04% | 340,435 |
| Jan 30, 2026 | 9,460.00 | 9,990.00 | 9,370.00 | 9,790.00 | 9,790.00 | 3.49% | 269,266 |
| Jan 29, 2026 | 9,600.00 | 9,670.00 | 9,140.00 | 9,460.00 | 9,460.00 | 0.32% | 173,826 |
| Jan 28, 2026 | 9,480.00 | 9,550.00 | 9,210.00 | 9,430.00 | 9,430.00 | 1.29% | 153,707 |
| Jan 27, 2026 | 9,380.00 | 9,380.00 | 9,020.00 | 9,310.00 | 9,310.00 | - | 127,738 |
| Jan 26, 2026 | 8,860.00 | 9,360.00 | 8,760.00 | 9,310.00 | 9,310.00 | 5.80% | 177,220 |
| Jan 23, 2026 | 9,060.00 | 9,060.00 | 8,710.00 | 8,800.00 | 8,800.00 | -2.55% | 243,995 |
| Jan 22, 2026 | 10,000.00 | 10,000.00 | 8,970.00 | 9,030.00 | 9,030.00 | -10.42% | 485,544 |
| Jan 21, 2026 | 8,360.00 | 10,450.00 | 8,150.00 | 10,080.00 | 10,080.00 | 20.29% | 1,590,620 |
| Jan 20, 2026 | 8,220.00 | 8,440.00 | 8,030.00 | 8,380.00 | 8,380.00 | 2.20% | 86,688 |
| Jan 19, 2026 | 8,230.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.12% | 47,297 |
| Jan 16, 2026 | 8,540.00 | 8,630.00 | 8,210.00 | 8,210.00 | 8,210.00 | -3.07% | 96,017 |
| Jan 15, 2026 | 8,400.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | -0.35% | 95,383 |
| Jan 14, 2026 | 8,570.00 | 8,570.00 | 8,330.00 | 8,500.00 | 8,500.00 | 1.31% | 46,697 |
| Jan 13, 2026 | 8,420.00 | 8,690.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.06% | 56,976 |
| Jan 12, 2026 | 8,330.00 | 8,600.00 | 8,330.00 | 8,480.00 | 8,480.00 | 2.05% | 58,176 |
| Jan 9, 2026 | 8,510.00 | 8,530.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.77% | 51,967 |
| Jan 8, 2026 | 8,700.00 | 8,790.00 | 8,460.00 | 8,460.00 | 8,460.00 | -3.75% | 65,135 |
| Jan 7, 2026 | 9,350.00 | 9,390.00 | 8,620.00 | 8,790.00 | 8,790.00 | -5.48% | 106,462 |
| Jan 6, 2026 | 9,200.00 | 9,300.00 | 9,070.00 | 9,300.00 | 9,300.00 | 0.54% | 91,082 |
| Jan 5, 2026 | 9,250.00 | 9,520.00 | 9,070.00 | 9,250.00 | 9,250.00 | 1.20% | 110,278 |
| Jan 2, 2026 | 8,690.00 | 9,180.00 | 8,690.00 | 9,140.00 | 9,140.00 | 3.51% | 74,821 |
| Dec 30, 2025 | 8,770.00 | 9,040.00 | 8,670.00 | 8,830.00 | 8,830.00 | -0.11% | 97,605 |
| Dec 29, 2025 | 9,000.00 | 9,050.00 | 8,690.00 | 8,840.00 | 8,840.00 | -1.67% | 71,800 |
| Dec 26, 2025 | 8,340.00 | 9,100.00 | 8,340.00 | 8,990.00 | 8,940.00 | 7.79% | 290,998 |
| Dec 24, 2025 | 8,550.00 | 8,620.00 | 8,300.00 | 8,340.00 | 8,293.62 | -2.34% | 400,051 |
| Dec 23, 2025 | 8,910.00 | 8,970.00 | 8,480.00 | 8,540.00 | 8,492.50 | -4.69% | 227,869 |
| Dec 22, 2025 | 9,050.00 | 9,170.00 | 8,870.00 | 8,960.00 | 8,910.17 | 0.11% | 96,401 |
| Dec 19, 2025 | 9,030.00 | 9,040.00 | 8,910.00 | 8,950.00 | 8,900.22 | -0.11% | 12,346 |
| Dec 18, 2025 | 9,010.00 | 9,070.00 | 8,860.00 | 8,960.00 | 8,910.17 | -1.10% | 24,826 |
| Dec 17, 2025 | 9,160.00 | 9,200.00 | 8,930.00 | 9,060.00 | 9,009.61 | 0.11% | 28,059 |
| Dec 16, 2025 | 9,180.00 | 9,260.00 | 9,050.00 | 9,050.00 | 8,999.67 | -2.06% | 35,717 |
| Dec 15, 2025 | 9,550.00 | 9,550.00 | 9,210.00 | 9,240.00 | 9,188.61 | -3.45% | 52,777 |
| Dec 12, 2025 | 9,560.00 | 9,640.00 | 9,400.00 | 9,570.00 | 9,516.77 | 0.10% | 33,588 |
| Dec 11, 2025 | 9,460.00 | 9,580.00 | 9,280.00 | 9,560.00 | 9,506.83 | 1.16% | 52,168 |
| Dec 10, 2025 | 9,860.00 | 9,860.00 | 9,110.00 | 9,450.00 | 9,397.44 | 3.62% | 129,424 |
| Dec 9, 2025 | 9,230.00 | 9,260.00 | 9,120.00 | 9,120.00 | 9,069.28 | -1.19% | 28,952 |
| Dec 8, 2025 | 9,420.00 | 9,470.00 | 9,220.00 | 9,230.00 | 9,178.67 | -2.02% | 35,253 |
| Dec 5, 2025 | 9,320.00 | 9,450.00 | 9,160.00 | 9,420.00 | 9,367.61 | 1.62% | 27,178 |
| Dec 4, 2025 | 9,580.00 | 9,580.00 | 9,180.00 | 9,270.00 | 9,218.44 | -3.13% | 78,045 |
| Dec 3, 2025 | 9,230.00 | 9,610.00 | 9,220.00 | 9,570.00 | 9,516.77 | 3.80% | 96,021 |
| Dec 2, 2025 | 9,220.00 | 9,330.00 | 9,150.00 | 9,220.00 | 9,168.72 | - | 32,209 |